CTCP CNC Capital Việt Nam (ksq)

2.10
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.10 -4.35% 2,504,900 -5,000 -0.0
2
2.60
2.20
2 tháng
(2026-01-12) 		0.20 10% 7,996,700 -5,000 -0.0
2
2.60
2.20
3 tháng
(2025-12-15) 		0.30 15.79% 9,207,700 -5,000 -0.0
1.80
2.60
2.20
6 tháng
(2025-09-15) 		0.20 10% 12,199,200 -20,300 -0.0
1.70
2.60
2.20
12 tháng
(2025-03-18) 		-0.90 -29.03% 36,519,600 -10,079 -0.0
1.60
3.10
2.20
24 tháng
(2024-03-25) 		-0.90 -29.03% 92,109,698 -6,179 0.0
1.60
4.50
2.20
36 tháng
(2023-03-29) 		0.50 29.41% 142,839,361 -25,579 -0.0
1.40
4.60
2.20
60 tháng
(2021-04-08) 		-2.20 -50% 281,595,802 31,621 0.2
1.40
10.50
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2026
2.10
 4,100 2.10 2.10 2.10 0 0 0
13/03/2026
2.20
 48,700 2.20 2.20 2.10 0 0 0
12/03/2026
2.20
 111,400 2.10 2.20 2.10 0 0 0
11/03/2026
2.20
 56,200 2.10 2.20 2.10 0 0 0
10/03/2026
2.10
 82,400 2 2.20 2 0 0 0
09/03/2026
2
 261,200 2.20 2.30 1.90 0 0 0
06/03/2026
2.30
 50,500 2.30 2.30 2.20 0 0 0
05/03/2026
2.30
 47,700 2.30 2.40 2.30 0 0 0
04/03/2026
2.30
 120,800 2.40 2.40 2.30 0 0 0
03/03/2026
2.30
 127,500 2.30 2.50 2.30 0 0 0
02/03/2026
2.40
 163,200 2.40 2.40 2.30 0 0 0
27/02/2026
2.50
 106,800 2.50 2.50 2.30 0 0 0
26/02/2026
2.50
 129,700 2.60 2.60 2.30 0 0 0
25/02/2026
2.50
 413,800 2.70 2.70 2.40 0 2,000 -0.0
24/02/2026
2.60
 400,800 2.30 2.60 2.30 0 3,000 -0.0
23/02/2026
2.30
 98,500 2.40 2.40 2.30 0 0 0
13/02/2026
2.40
 56,600 2.40 2.40 2.20 0 0 0
12/02/2026
2.30
 57,000 2.30 2.40 2.30 0 0 0
11/02/2026
2.30
 220,800 2.40 2.40 2.30 0 0 0
10/02/2026
2.40
 35,100 2.40 2.50 2.40 0 0 0
09/02/2026
2.40
 80,000 2.40 2.50 2.30 0 0 0
06/02/2026
2.50
 207,900 2.40 2.50 2.40 0 0 0
05/02/2026
2.40
 238,500 2.50 2.60 2.30 0 0 0
04/02/2026
2.40
 129,000 2.30 2.50 2.30 0 0 0
03/02/2026
2.30
 160,700 2.30 2.50 2.20 0 0 0
02/02/2026
2.40
 146,500 2.30 2.50 2.30 0 0 0
30/01/2026
2.40
 426,900 2.50 2.60 2.40 0 0 0
29/01/2026
2.40
 247,300 2.10 2.40 2.10 0 0 0
28/01/2026
2.10
 179,300 2.20 2.20 2 0 0 0
27/01/2026
2.20
 52,700 2.20 2.20 2.10 0 0 0
26/01/2026
2.20
 183,900 2.30 2.30 2.10 0 0 0
23/01/2026
2.30
 156,600 2.30 2.40 2.20 0 0 0
22/01/2026
2.40
 518,800 2.30 2.50 2.10 0 0 0
21/01/2026
2.30
 459,300 2.50 2.50 2.30 0 0 0
20/01/2026
2.50
 497,600 2.90 2.90 2.30 0 0 0
19/01/2026
2.60
 585,600 2.40 2.60 2.40 0 0 0
16/01/2026
2.30
 947,200 2.20 2.30 2.10 0 0 0
15/01/2026
2
 98,500 2 2 1.90 0 0 0
14/01/2026
2
 48,800 2 2 1.90 0 0 0
13/01/2026
2
 33,800 2 2 2 0 0 0
12/01/2026
2
 57,800 2 2 2 0 0 0
09/01/2026
2
 20,600 2 2.10 2 0 0 0
08/01/2026
2
 30,700 2.10 2.10 2 0 0 0
07/01/2026
2
 14,500 2 2.10 2 0 0 0
06/01/2026
2
 91,900 2 2.10 1.90 0 0 0
05/01/2026
2
 37,300 2.10 2.10 2 0 0 0
31/12/2025
2
 132,700 2.20 2.20 2 0 0 0
30/12/2025
2.20
 393,000 2 2.30 2 0 0 0
29/12/2025
2
 219,000 1.90 2 1.90 0 0 0
26/12/2025
1.80
 4,500 1.80 1.80 1.80 0 0 0
25/12/2025
1.90
 4,600 1.90 1.90 1.90 0 0 0
24/12/2025
1.90
 19,500 1.90 1.90 1.80 0 0 0
23/12/2025
1.90
 4,900 2 2 1.90 0 0 0
22/12/2025
1.90
 1,400 2 2 1.90 0 0 0
19/12/2025
1.90
 13,600 1.90 1.90 1.90 0 0 0
18/12/2025
1.90
 18,200 1.90 1.90 1.90 0 0 0
17/12/2025
1.90
 22,000 2 2 1.90 0 0 0
16/12/2025
1.90
 55,800 1.90 2 1.80 0 0 0
15/12/2025
1.90
 126,800 1.90 1.90 1.80 0 0 0
12/12/2025
1.90
 88,700 1.90 2 1.80 0 0 0
11/12/2025
1.90
 190,700 1.80 1.90 1.80 0 0 0
10/12/2025
1.90
 16,500 1.90 2 1.90 0 0 0
09/12/2025
1.90
 4,500 2 2 1.80 0 0 0
08/12/2025
1.90
 9,700 1.90 2 1.90 0 0 0
05/12/2025
2
 39,900 2 2 1.80 0 0 0
04/12/2025
1.90
 120,800 1.80 1.90 1.80 0 0 0
03/12/2025
1.70
 2,100 1.80 1.80 1.70 0 0 0
02/12/2025
1.80
 18,500 1.90 1.90 1.80 0 0 0
01/12/2025
1.80
 8,400 1.80 1.90 1.80 100 0 0
28/11/2025
1.80
 11,000 1.80 1.80 1.80 0 0 0
27/11/2025
1.80
 5,200 1.90 1.90 1.80 0 0 0
26/11/2025
1.70
 11,700 1.80 1.90 1.70 0 0 0
25/11/2025
1.80
 4,300 1.90 1.90 1.80 0 0 0
24/11/2025
1.80
 5,300 1.90 1.90 1.80 0 0 0
21/11/2025
1.80
 3,700 1.80 1.90 1.80 0 0 0
20/11/2025
1.80
 17,100 1.80 1.80 1.80 0 0 0
19/11/2025
1.80
 12,300 1.80 1.80 1.80 0 0 0
18/11/2025
1.80
 52,200 1.90 1.90 1.80 0 0 0
17/11/2025
1.90
 1,300 1.90 1.90 1.90 0 0 0
14/11/2025
1.80
 28,500 1.80 1.90 1.80 0 0 0
13/11/2025
1.80
 9,100 1.80 1.90 1.80 0 0 0
12/11/2025
1.90
 9,900 1.90 1.90 1.80 0 0 0
11/11/2025
1.80
 3,900 1.80 1.80 1.80 0 0 0
10/11/2025
1.80
 18,500 1.90 1.90 1.80 0 0 0
07/11/2025
1.90
 19,400 1.90 1.90 1.80 0 0 0
06/11/2025
1.90
 82,700 1.90 1.90 1.80 0 0 0
05/11/2025
1.80
 26,500 1.80 1.80 1.70 0 0 0
04/11/2025
1.70
 92,000 1.80 1.80 1.70 0 0 0
03/11/2025
1.80
 25,900 1.80 1.90 1.70 0 0 0
31/10/2025
1.80
 12,100 1.80 1.80 1.80 0 0 0
30/10/2025
1.90
 26,900 1.80 1.90 1.80 0 0 0
29/10/2025
1.80
 33,900 1.80 1.80 1.80 0 0 0
28/10/2025
1.80
 24,600 1.90 1.90 1.80 0 0 0
27/10/2025
1.90
 22,900 1.80 1.90 1.80 0 0 0
24/10/2025
1.90
 17,300 1.80 1.90 1.80 0 0 0
23/10/2025
1.80
 99,500 1.70 1.90 1.70 0 0 0
22/10/2025
1.70
 4,000 1.70 1.80 1.70 0 0 0
21/10/2025
1.70
 39,000 1.70 1.80 1.70 0 0 0
20/10/2025
1.80
 85,400 1.80 1.90 1.70 0 15,400 0
17/10/2025
1.80
 74,100 1.80 1.90 1.80 0 0 0
16/10/2025
1.80
 53,700 1.80 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |